Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 204.15 | 204.15 | 197.37 | 200.84 | 417,300 | -0.17(-0.08%) |
Jan 28, 2021 | 204.78 | 206.00 | 198.32 | 201.01 | 771,062 | -5.00(-2.43%) |
Jan 27, 2021 | 200.55 | 207.98 | 200.55 | 206.01 | 418,959 | +2.05(+1.01%) |
Jan 26, 2021 | 204.18 | 206.40 | 203.18 | 203.96 | 307,825 | -0.70(-0.34%) |
Jan 25, 2021 | 207.77 | 209.62 | 203.70 | 204.66 | 348,019 | -0.65(-0.32%) |
Jan 22, 2021 | 202.44 | 207.16 | 202.44 | 205.31 | 431,400 | +1.96(+0.96%) |
Jan 21, 2021 | 199.59 | 204.06 | 198.50 | 203.35 | 1,145,498 | +3.87(+1.94%) |
Jan 20, 2021 | 200.16 | 202.92 | 198.43 | 199.48 | 2,033,679 | +2.47(+1.25%) |
Jan 19, 2021 | 198.65 | 213.05 | 194.07 | 197.01 | 5,019,784 | +45.06(+29.65%) |
Jan 15, 2021 | 153.27 | 153.90 | 144.85 | 151.95 | 213,100 | -3.45(-2.22%) |
Jan 14, 2021 | 153.00 | 159.35 | 153.00 | 155.40 | 166,376 | +2.46(+1.61%) |
Jan 13, 2021 | 164.32 | 165.87 | 151.64 | 152.94 | 337,298 | -11.58(-7.04%) |
Jan 12, 2021 | 171.01 | 174.36 | 160.01 | 164.52 | 303,349 | -11.18(-6.36%) |
Jan 11, 2021 | 171.33 | 177.40 | 169.91 | 175.70 | 213,881 | +1.89(+1.09%) |
Jan 08, 2021 | 172.00 | 179.05 | 170.58 | 173.81 | 275,900 | +2.71(+1.58%) |
Jan 07, 2021 | 155.43 | 171.52 | 154.76 | 171.10 | 362,301 | +18.06(+11.80%) |
Jan 06, 2021 | 150.97 | 156.41 | 149.80 | 153.04 | 122,631 | +0.62(+0.41%) |
Jan 05, 2021 | 147.15 | 152.66 | 147.15 | 152.42 | 119,634 | +4.21(+2.84%) |
Jan 04, 2021 | 150.07 | 154.63 | 147.60 | 148.21 | 196,427 | -1.81(-1.21%) |
Dec 31, 2020 | 150.02 | 150.02 | 150.02 | 129,173 | -2.60(-1.70%) | |
Dec 30, 2020 | 150.41 | 155.75 | 150.41 | 152.62 | 129,173 | +2.18(+1.45%) |
Dec 29, 2020 | 155.96 | 157.74 | 148.05 | 150.44 | 230,866 | -5.24(-3.37%) |
Dec 28, 2020 | 150.14 | 156.19 | 148.76 | 155.68 | 189,958 | +6.21(+4.15%) |
Dec 24, 2020 | 150.40 | 152.55 | 149.16 | 149.47 | 71,900 | -0.41(-0.27%) |
Dec 23, 2020 | 146.00 | 150.25 | 146.00 | 149.88 | 165,043 | +4.11(+2.82%) |
Dec 22, 2020 | 144.82 | 147.45 | 144.82 | 145.77 | 98,456 | +2.00(+1.39%) |
Dec 21, 2020 | 144.36 | 144.48 | 141.66 | 143.77 | 140,721 | -2.66(-1.82%) |
Dec 18, 2020 | 139.17 | 147.38 | 139.17 | 146.43 | 583,200 | +6.36(+4.54%) |
Dec 17, 2020 | 141.15 | 143.58 | 139.27 | 140.07 | 96,792 | -0.55(-0.39%) |
Dec 16, 2020 | 141.84 | 144.00 | 139.20 | 140.62 | 222,515 | -2.08(-1.46%) |
Dec 15, 2020 | 138.83 | 142.86 | 134.98 | 142.70 | 151,842 | +5.35(+3.90%) |
Dec 14, 2020 | 137.28 | 138.98 | 136.65 | 137.35 | 105,625 | +1.49(+1.10%) |
Dec 11, 2020 | 135.39 | 138.36 | 135.39 | 135.86 | 123,300 | -0.48(-0.35%) |
Dec 10, 2020 | 134.02 | 136.99 | 132.55 | 136.34 | 127,873 | +0.73(+0.54%) |
Dec 09, 2020 | 136.60 | 139.41 | 134.66 | 135.61 | 112,921 | -1.14(-0.83%) |
Dec 08, 2020 | 137.00 | 140.41 | 136.18 | 136.75 | 128,347 | -0.44(-0.32%) |
Dec 07, 2020 | 137.53 | 137.92 | 134.09 | 137.19 | 160,055 | -0.34(-0.25%) |
Dec 04, 2020 | 126.87 | 137.73 | 126.87 | 137.53 | 307,200 | +12.13(+9.67%) |
Dec 03, 2020 | 124.68 | 127.44 | 122.62 | 125.40 | 263,533 | +0.97(+0.78%) |
Dec 02, 2020 | 120.57 | 125.00 | 119.71 | 124.43 | 156,677 | +2.66(+2.18%) |
Dec 01, 2020 | 122.50 | 123.87 | 120.95 | 121.77 | 184,195 | -0.01(-0.01%) |
Nov 30, 2020 | 120.19 | 122.10 | 119.33 | 121.78 | 203,970 | +1.19(+0.99%) |
Nov 27, 2020 | 120.77 | 121.03 | 118.57 | 120.59 | 63,800 | +0.50(+0.42%) |
Nov 25, 2020 | 122.31 | 122.51 | 119.55 | 120.09 | 151,200 | -2.98(-2.42%) |
Nov 24, 2020 | 122.53 | 123.52 | 121.10 | 123.07 | 159,836 | +1.56(+1.28%) |
Nov 23, 2020 | 121.54 | 122.11 | 120.64 | 121.51 | 124,283 | +1.14(+0.95%) |
Nov 20, 2020 | 122.50 | 122.73 | 120.05 | 120.37 | 87,800 | -1.80(-1.47%) |
Nov 19, 2020 | 120.38 | 122.99 | 119.79 | 122.17 | 95,875 | +0.32(+0.26%) |
Nov 18, 2020 | 118.82 | 123.42 | 117.39 | 121.85 | 243,619 | +3.28(+2.77%) |
Nov 17, 2020 | 118.00 | 119.59 | 115.32 | 118.57 | 241,954 | +0.00(+0.00%) |
Nov 16, 2020 | 119.13 | 120.35 | 117.01 | 118.57 | 424,616 | -0.97(-0.81%) |
Nov 13, 2020 | 119.47 | 122.50 | 119.39 | 119.54 | 271,200 | +0.83(+0.70%) |
Nov 12, 2020 | 123.16 | 124.29 | 118.06 | 118.71 | 289,709 | -7.51(-5.95%) |
Nov 11, 2020 | 125.77 | 129.03 | 116.73 | 126.22 | 639,910 | -10.85(-7.92%) |
Nov 10, 2020 | 138.97 | 141.40 | 136.02 | 137.07 | 256,559 | -3.38(-2.41%) |
Nov 09, 2020 | 139.06 | 146.73 | 139.06 | 140.45 | 268,266 | +4.54(+3.34%) |
Nov 06, 2020 | 131.77 | 136.98 | 131.77 | 135.91 | 137,800 | +3.65(+2.76%) |
Nov 05, 2020 | 128.87 | 133.63 | 127.59 | 132.26 | 148,145 | +4.99(+3.92%) |
Nov 04, 2020 | 124.99 | 128.18 | 122.30 | 127.27 | 88,594 | +3.40(+2.74%) |
Nov 03, 2020 | 122.78 | 126.99 | 122.44 | 123.87 | 193,854 | +2.30(+1.89%) |